Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Feb 24, 2006 | 9.264 | 9.361 | 9.264 | 9.361 | 1,709 | +0.10(+1.04%) |
Feb 23, 2006 | 9.078 | 9.264 | 9.007 | 9.264 | 20,673 | +0.13(+1.41%) |
Feb 22, 2006 | 9.135 | 9.135 | 9.135 | 9.135 | 1,865 | -0.01(-0.14%) |
Feb 21, 2006 | 9.168 | 9.168 | 9.078 | 9.148 | 12,590 | -0.06(-0.63%) |
Feb 17, 2006 | 9.200 | 9.290 | 9.180 | 9.206 | 3,575 | -0.06(-0.62%) |
Feb 16, 2006 | 9.328 | 9.328 | 9.264 | 9.264 | 3,264 | +0.05(+0.56%) |
Feb 15, 2006 | 9.213 | 9.213 | 9.213 | 9.213 | 0 | +0.00(+0.00%) |
Feb 14, 2006 | 9.213 | 9.213 | 9.213 | 9.213 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 9.200 | 9.322 | 9.161 | 9.213 | 4,041 | -0.04(-0.42%) |
Feb 10, 2006 | 9.193 | 9.258 | 9.193 | 9.251 | 466 | +0.05(+0.56%) |
Feb 09, 2006 | 9.071 | 9.296 | 9.071 | 9.200 | 9,948 | +0.13(+1.42%) |
Feb 08, 2006 | 9.135 | 9.135 | 9.071 | 9.071 | 1,554 | -0.17(-1.81%) |
Feb 07, 2006 | 9.123 | 9.238 | 9.123 | 9.238 | 6,372 | +0.20(+2.21%) |
Feb 06, 2006 | 9.123 | 9.123 | 9.039 | 9.039 | 2,331 | -0.03(-0.35%) |
Feb 03, 2006 | 9.135 | 9.135 | 9.071 | 9.071 | 777 | -0.03(-0.35%) |
Feb 02, 2006 | 9.007 | 9.103 | 9.000 | 9.103 | 12,124 | +0.10(+1.07%) |
Feb 01, 2006 | 8.962 | 9.007 | 8.962 | 9.007 | 7,616 | +0.05(+0.57%) |
Jan 31, 2006 | 8.930 | 8.955 | 8.930 | 8.955 | 466 | +0.01(+0.14%) |
Jan 30, 2006 | 8.910 | 8.955 | 8.910 | 8.942 | 3,419 | -0.03(-0.36%) |
Jan 27, 2006 | 9.007 | 9.032 | 8.975 | 8.975 | 1,243 | -0.03(-0.36%) |
Jan 26, 2006 | 8.955 | 9.007 | 8.942 | 9.007 | 4,974 | +0.10(+1.08%) |
Jan 25, 2006 | 8.910 | 8.910 | 8.910 | 8.910 | 1,554 | -0.04(-0.43%) |
Jan 24, 2006 | 8.814 | 8.949 | 8.814 | 8.949 | 13,367 | +0.10(+1.16%) |
Jan 23, 2006 | 8.827 | 8.846 | 8.827 | 8.846 | 2,176 | +0.05(+0.51%) |
Jan 20, 2006 | 8.820 | 8.878 | 8.801 | 8.801 | 4,196 | -0.04(-0.44%) |
Jan 19, 2006 | 8.859 | 8.859 | 8.839 | 8.839 | 4,818 | -0.06(-0.72%) |
Jan 18, 2006 | 8.852 | 8.904 | 8.852 | 8.904 | 4,818 | +0.05(+0.51%) |
Jan 17, 2006 | 8.833 | 8.859 | 8.814 | 8.859 | 9,948 | +0.03(+0.29%) |
Jan 13, 2006 | 8.833 | 8.833 | 8.833 | 8.833 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 8.833 | 8.833 | 8.833 | 8.833 | 6,217 | -0.10(-1.15%) |
Jan 11, 2006 | 8.936 | 8.936 | 8.936 | 8.936 | 777 | -0.01(-0.07%) |
Jan 10, 2006 | 8.859 | 9.007 | 8.859 | 8.942 | 7,461 | +0.07(+0.80%) |
Jan 09, 2006 | 8.865 | 8.878 | 8.859 | 8.872 | 3,264 | -0.01(-0.14%) |
Jan 06, 2006 | 8.846 | 8.885 | 8.807 | 8.885 | 5,284 | +0.08(+0.88%) |
Jan 05, 2006 | 8.711 | 8.807 | 8.711 | 8.807 | 12,435 | +0.12(+1.33%) |
Jan 04, 2006 | 8.646 | 8.692 | 8.646 | 8.692 | 4,352 | +0.06(+0.67%) |
Jan 03, 2006 | 8.653 | 8.672 | 8.556 | 8.634 | 13,678 | -0.03(-0.30%) |
Dec 30, 2005 | 8.640 | 8.672 | 8.640 | 8.659 | 1,554 | +0.05(+0.52%) |
Dec 29, 2005 | 8.672 | 8.724 | 8.556 | 8.614 | 16,631 | -0.05(-0.59%) |
Dec 28, 2005 | 8.653 | 8.666 | 8.653 | 8.666 | 1,554 | +0.02(+0.22%) |
Dec 27, 2005 | 8.576 | 8.646 | 8.569 | 8.646 | 5,906 | +0.10(+1.13%) |
Dec 23, 2005 | 8.524 | 8.569 | 8.524 | 8.550 | 9,170 | -0.01(-0.08%) |
Dec 22, 2005 | 8.601 | 8.608 | 8.524 | 8.556 | 8,082 | -0.04(-0.45%) |
Dec 21, 2005 | 8.601 | 8.601 | 8.556 | 8.595 | 4,507 | +0.04(+0.45%) |
Dec 20, 2005 | 8.556 | 8.556 | 8.556 | 8.556 | 1,554 | -0.01(-0.08%) |
Dec 19, 2005 | 8.569 | 8.602 | 8.524 | 8.563 | 8,238 | +0.04(+0.45%) |
Dec 16, 2005 | 8.556 | 8.556 | 8.524 | 8.524 | 5,906 | +0.05(+0.53%) |
Dec 15, 2005 | 8.511 | 8.589 | 8.466 | 8.479 | 8,238 | -0.03(-0.30%) |
Dec 14, 2005 | 8.518 | 8.518 | 8.505 | 8.505 | 3,730 | -0.01(-0.08%) |
Dec 13, 2005 | 8.531 | 8.556 | 8.511 | 8.511 | 8,704 | -0.08(-0.90%) |
Dec 12, 2005 | 8.556 | 8.589 | 8.556 | 8.589 | 5,751 | +0.07(+0.83%) |
Dec 09, 2005 | 8.608 | 8.608 | 8.473 | 8.518 | 15,388 | -0.09(-1.05%) |
Dec 08, 2005 | 8.653 | 8.672 | 8.608 | 8.608 | 4,974 | +0.02(+0.23%) |
Dec 07, 2005 | 8.653 | 8.653 | 8.589 | 8.589 | 3,730 | -0.06(-0.75%) |
Dec 06, 2005 | 8.653 | 8.666 | 8.608 | 8.653 | 12,590 | -0.01(-0.15%) |
Dec 05, 2005 | 8.698 | 8.698 | 8.666 | 8.666 | 4,196 | -0.03(-0.30%) |
Dec 02, 2005 | 8.730 | 8.782 | 8.692 | 8.692 | 4,507 | +0.01(+0.07%) |